Ascent Resources Share Price (AST) - Buy AST Shares

View your Watch List Add AST to your Watch List
Time period:    Moving average:     Compare to: 
Ascent Resources (AST) share price history chart
Current Price:  
2.00p
on 24-07-2017 at 13:11:25
Change:   (no change) 0.00 %
Buy:   2.05p
Sell:   1.95p
   
Ascent Resources (AST, AST.L, LON:AST) Price Details (LSE AIM Listed Equity)
Last Trade: Buy 11,140 at 2.05p Days Range: 2.00 - 2.08p
Day's Volume: 22,629,096 52wk Range: 0.80 - 3.02p
Last Close: 2.00p Market Capitalisation:* £ 38.76 m
Open: 2.00p VWAP: 0.18p
ISIN: GB00BZ16J374 Shares in Issue: 1.94 bn
Sector:  Oil & Gas Producers    Listed in:  UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy111402.05p289862536201855040Ordinary Trade12:01:44 - 24/07
Buy45002.06p868318830168989696Ordinary Trade11:26:32 - 24/07
Buy2914392.06p871194669939249152Ordinary Trade11:08:21 - 24/07
Sell1757632.02p868225713129476096Ordinary Trade11:03:25 - 24/07
Buy750002.05p870230397436383232Ordinary Trade11:00:25 - 24/07
Buy3162572.06p438393426056138816Ordinary Trade11:00:13 - 24/07
Time period :  to     Frequency :    
Date Open High Low Close Volume
21 Jul 2017 (Fri) 2.02 2.08 1.98 2.00 50,264,761
20 Jul 2017 (Thu) 1.95 2.08 1.92 2.02 72,961,996
19 Jul 2017 (Wed) 1.80 1.98 1.80 1.95 77,073,333
18 Jul 2017 (Tue) 1.62 1.82 1.60 1.80 63,591,713
17 Jul 2017 (Mon) 1.70 1.70 1.58 1.60 25,154,943
14 Jul 2017 (Fri) 1.60 1.82 1.60 1.70 27,886,800
13 Jul 2017 (Thu) 1.68 1.70 1.48 1.60 32,214,478
12 Jul 2017 (Wed) 1.38 1.68 1.38 1.68 61,777,339
11 Jul 2017 (Tue) 1.40 1.40 1.32 1.38 22,017,932
10 Jul 2017 (Mon) 1.45 1.50 1.38 1.40 31,243,022
7 Jul 2017 (Fri) 1.45 1.45 1.40 1.45 17,320,411
6 Jul 2017 (Thu) 1.45 1.48 1.40 1.45 25,172,642
5 Jul 2017 (Wed) 1.50 1.50 1.45 1.45 22,608,244
4 Jul 2017 (Tue) 1.48 1.55 1.35 1.50 73,239,542
3 Jul 2017 (Mon) 1.50 1.52 1.42 1.48 39,773,375
30 Jun 2017 (Fri) 1.60 1.60 1.52 1.52 26,439,895
29 Jun 2017 (Thu) 1.55 1.60 1.52 1.60 22,658,567
28 Jun 2017 (Wed) 1.50 1.70 1.40 1.52 80,337,947
27 Jun 2017 (Tue) 1.68 1.70 1.68 1.70 13,815,555
26 Jun 2017 (Mon) 1.72 1.72 1.62 1.68 26,558,238

FTSE 100 Latest

ValueChange
7,381.8671.05  % fall
 

SSL